ELAN
Elanco Animal Health Incorporated NYQ · ELAN
$25.43
+0.29
(+1.15%)
Neutral · +0.57σ
Price alert —
Loading…
Sign in to get a one-time email the moment ELAN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $25.29 | $25.82 | $25.05 | $25.43 | 1.4M |
| 2026-07-20 | $25.91 | $26.21 | $25.11 | $25.14 | 3.7M |
| 2026-07-17 | $25.26 | $26.37 | $25.26 | $25.83 | 4.0M |
| 2026-07-16 | $25.36 | $26.33 | $25.21 | $25.95 | 4.1M |
| 2026-07-15 | $25.66 | $25.89 | $25.30 | $25.54 | 4.1M |
| 2026-07-14 | $25.53 | $25.61 | $24.85 | $25.55 | 4.6M |
| 2026-07-13 | $24.62 | $25.27 | $24.51 | $25.14 | 3.2M |
| 2026-07-10 | $24.55 | $25.08 | $24.12 | $24.82 | 3.9M |
| 2026-07-09 | $24.79 | $25.33 | $24.43 | $24.62 | 3.8M |
| 2026-07-08 | $24.26 | $24.81 | $23.73 | $24.69 | 4.6M |
| 2026-07-07 | $25.10 | $25.20 | $24.39 | $24.64 | 3.7M |
| 2026-07-06 | $25.11 | $25.29 | $24.76 | $25.13 | 4.2M |
| 2026-07-02 | $24.32 | $25.03 | $23.99 | $25.00 | 5.7M |
| 2026-07-01 | $24.36 | $25.20 | $24.06 | $24.09 | 4.7M |
| 2026-06-30 | $24.69 | $24.89 | $24.13 | $24.61 | 3.5M |
| 2026-06-29 | $24.65 | $25.13 | $24.44 | $24.74 | 3.3M |
| 2026-06-26 | $24.25 | $25.19 | $23.90 | $24.57 | 6.1M |
| 2026-06-25 | $24.30 | $24.60 | $24.02 | $24.37 | 3.7M |
| 2026-06-24 | $23.52 | $24.20 | $23.51 | $23.96 | 4.0M |
| 2026-06-23 | $23.71 | $23.95 | $23.07 | $23.18 | 4.6M |
| 2026-06-22 | $24.15 | $24.54 | $23.88 | $23.90 | 5.4M |
| 2026-06-18 | $23.85 | $24.51 | $23.69 | $24.22 | 10.2M |
| 2026-06-17 | $24.09 | $24.42 | $23.15 | $23.39 | 6.5M |
| 2026-06-16 | $24.29 | $24.40 | $23.80 | $24.23 | 3.7M |
| 2026-06-15 | $24.90 | $25.07 | $24.14 | $24.29 | 4.5M |
| 2026-06-12 | $24.27 | $24.41 | $24.01 | $24.17 | 4.5M |
| 2026-06-11 | $23.14 | $24.12 | $22.76 | $24.05 | 4.7M |
| 2026-06-10 | $24.37 | $24.46 | $22.77 | $22.87 | 7.9M |
| 2026-06-09 | $24.04 | $24.68 | $23.95 | $24.50 | 5.1M |
| 2026-06-08 | $24.02 | $24.24 | $23.19 | $23.68 | 5.3M |
| 2026-06-05 | $24.62 | $24.98 | $23.55 | $23.63 | 4.2M |
| 2026-06-04 | $25.07 | $26.23 | $24.56 | $24.71 | 7.6M |
| 2026-06-03 | $23.53 | $24.63 | $23.42 | $24.57 | 8.1M |
| 2026-06-02 | $23.51 | $23.70 | $22.99 | $23.63 | 3.7M |
| 2026-06-01 | $23.43 | $24.00 | $22.83 | $23.67 | 5.3M |
| 2026-05-29 | $23.99 | $24.41 | $23.64 | $23.85 | 10.6M |
| 2026-05-28 | $23.80 | $24.40 | $23.29 | $23.98 | 6.4M |
| 2026-05-27 | $22.96 | $23.98 | $22.82 | $23.69 | 8.3M |
| 2026-05-26 | $21.75 | $22.99 | $21.63 | $22.82 | 7.1M |
| 2026-05-22 | $21.33 | $22.05 | $21.30 | $21.73 | 5.8M |
| 2026-05-21 | $20.50 | $21.33 | $20.07 | $21.32 | 6.1M |
| 2026-05-20 | $20.12 | $21.11 | $19.85 | $20.85 | 8.0M |
| 2026-05-19 | $19.78 | $20.24 | $19.40 | $19.80 | 7.9M |
| 2026-05-18 | $19.79 | $20.29 | $19.68 | $19.93 | 7.9M |
| 2026-05-15 | $21.27 | $21.29 | $19.74 | $19.86 | 7.8M |
| 2026-05-14 | $21.91 | $22.17 | $21.60 | $21.64 | 4.7M |
| 2026-05-13 | $21.45 | $22.09 | $21.40 | $21.80 | 8.5M |
| 2026-05-12 | $21.72 | $22.02 | $21.18 | $21.43 | 10.9M |
| 2026-05-11 | $23.73 | $23.96 | $21.64 | $21.72 | 8.2M |
| 2026-05-08 | $24.16 | $24.58 | $22.91 | $23.65 | 8.3M |
| 2026-05-07 | $26.12 | $26.16 | $23.54 | $24.01 | 11.8M |
| 2026-05-06 | $23.25 | $26.29 | $22.86 | $26.18 | 12.4M |
| 2026-05-05 | $22.69 | $23.29 | $22.41 | $22.99 | 6.3M |
| 2026-05-04 | $22.46 | $22.96 | $22.41 | $22.51 | 6.2M |
| 2026-05-01 | $22.41 | $22.74 | $22.20 | $22.51 | 4.1M |
| 2026-04-30 | $21.94 | $22.44 | $21.78 | $22.37 | 3.3M |
| 2026-04-29 | $22.07 | $22.19 | $21.62 | $21.80 | 3.3M |
| 2026-04-28 | $22.33 | $22.75 | $22.10 | $22.15 | 4.2M |
| 2026-04-27 | $22.70 | $22.93 | $22.02 | $22.09 | 7.5M |
| 2026-04-24 | $22.37 | $22.78 | $22.08 | $22.75 | 3.9M |
| 2026-04-23 | $22.38 | $22.56 | $21.76 | $22.39 | 3.7M |
| 2026-04-22 | $22.79 | $22.79 | $22.31 | $22.46 | 4.9M |
| 2026-04-21 | $23.65 | $23.85 | $22.61 | $22.61 | 4.9M |
| 2026-04-20 | $23.41 | $23.81 | $23.33 | $23.68 | 2.7M |
| 2026-04-17 | $23.51 | $24.05 | $23.25 | $23.68 | 3.6M |
| 2026-04-16 | $23.22 | $23.41 | $22.87 | $23.13 | 4.1M |
| 2026-04-15 | $24.23 | $24.43 | $23.03 | $23.23 | 4.2M |
| 2026-04-14 | $23.93 | $24.37 | $23.90 | $24.11 | 2.6M |
| 2026-04-13 | $23.02 | $23.97 | $22.99 | $23.86 | 5.7M |
| 2026-04-10 | $23.65 | $23.90 | $22.83 | $23.13 | 3.4M |
| 2026-04-09 | $23.44 | $24.16 | $22.61 | $23.46 | 4.5M |
| 2026-04-08 | $23.31 | $23.98 | $23.31 | $23.60 | 5.2M |
| 2026-04-07 | $22.61 | $22.92 | $22.35 | $22.80 | 3.5M |
| 2026-04-06 | $22.77 | $22.98 | $22.52 | $22.82 | 4.7M |
| 2026-04-02 | $22.55 | $23.38 | $22.10 | $23.08 | 4.3M |
| 2026-04-01 | $24.15 | $24.48 | $23.10 | $23.12 | 4.9M |
| 2026-03-31 | $23.72 | $24.15 | $23.23 | $23.93 | 5.3M |
| 2026-03-30 | $23.58 | $23.75 | $23.15 | $23.44 | 5.3M |
| 2026-03-27 | $24.65 | $24.77 | $22.74 | $23.13 | 5.4M |
| 2026-03-26 | $25.05 | $25.51 | $24.58 | $24.58 | 5.2M |
| 2026-03-25 | $25.35 | $25.68 | $24.98 | $25.50 | 7.0M |
| 2026-03-24 | $24.15 | $25.41 | $24.04 | $24.90 | 8.0M |
| 2026-03-23 | $24.59 | $24.99 | $24.23 | $24.44 | 4.4M |
| 2026-03-20 | $24.78 | $24.93 | $23.76 | $23.98 | 9.3M |
| 2026-03-19 | $24.40 | $25.44 | $24.27 | $25.12 | 6.6M |
| 2026-03-18 | $24.85 | $25.34 | $24.61 | $24.83 | 13.0M |
| 2026-03-17 | $23.68 | $25.56 | $23.59 | $25.18 | 15.0M |
| 2026-03-16 | $23.28 | $23.58 | $22.85 | $23.40 | 3.8M |
| 2026-03-13 | $22.91 | $23.16 | $22.42 | $22.94 | 3.0M |
| 2026-03-12 | $23.11 | $23.44 | $22.52 | $22.68 | 3.4M |
| 2026-03-11 | $23.53 | $23.65 | $23.26 | $23.45 | 3.5M |
| 2026-03-10 | $24.01 | $24.48 | $23.67 | $23.67 | 4.0M |
| 2026-03-09 | $23.10 | $24.02 | $22.79 | $23.94 | 4.2M |
| 2026-03-06 | $23.23 | $23.61 | $22.93 | $23.36 | 3.2M |
| 2026-03-05 | $24.06 | $24.32 | $23.57 | $23.92 | 4.5M |
| 2026-03-04 | $24.87 | $25.17 | $24.41 | $24.44 | 4.1M |
| 2026-03-03 | $25.46 | $25.48 | $24.52 | $24.88 | 2.6M |
| 2026-03-02 | $26.01 | $26.35 | $25.70 | $26.09 | 3.2M |
| 2026-02-27 | $26.01 | $26.60 | $26.01 | $26.40 | 4.9M |
| 2026-02-26 | $26.81 | $26.93 | $26.11 | $26.19 | 5.2M |
| 2026-02-25 | $26.56 | $27.72 | $26.51 | $26.84 | 7.6M |
| 2026-02-24 | $24.06 | $26.87 | $23.53 | $26.38 | 8.6M |
| 2026-02-23 | $24.81 | $25.04 | $24.30 | $24.75 | 3.8M |
| 2026-02-20 | $24.95 | $25.29 | $24.79 | $24.98 | 5.0M |
| 2026-02-19 | $25.04 | $25.34 | $24.76 | $25.20 | 2.9M |
| 2026-02-18 | $24.39 | $25.14 | $24.14 | $24.78 | 5.7M |
| 2026-02-17 | $25.02 | $25.29 | $24.84 | $24.86 | 3.4M |
| 2026-02-13 | $24.85 | $25.47 | $24.79 | $25.13 | 3.3M |
| 2026-02-12 | $25.71 | $26.08 | $24.76 | $24.79 | 6.3M |
| 2026-02-11 | $25.77 | $25.98 | $25.48 | $25.71 | 5.6M |
| 2026-02-10 | $25.00 | $25.67 | $25.00 | $25.61 | 3.1M |
| 2026-02-09 | $25.00 | $25.09 | $24.61 | $24.83 | 3.2M |
| 2026-02-06 | $24.61 | $25.63 | $24.55 | $25.20 | 5.8M |
| 2026-02-05 | $24.20 | $25.39 | $24.17 | $24.31 | 6.7M |
| 2026-02-04 | $24.59 | $24.76 | $24.16 | $24.40 | 4.6M |
| 2026-02-03 | $24.80 | $25.14 | $24.31 | $24.35 | 3.6M |
| 2026-02-02 | $24.08 | $24.77 | $23.96 | $24.75 | 3.5M |
| 2026-01-30 | $24.00 | $24.35 | $23.91 | $24.08 | 3.1M |
| 2026-01-29 | $24.36 | $24.46 | $24.06 | $24.20 | 3.5M |
| 2026-01-28 | $24.57 | $24.64 | $24.12 | $24.12 | 2.4M |
| 2026-01-27 | $24.64 | $25.03 | $24.50 | $24.62 | 2.8M |
| 2026-01-26 | $24.35 | $24.81 | $24.27 | $24.68 | 3.8M |
| 2026-01-23 | $24.78 | $24.88 | $24.40 | $24.40 | 5.3M |
| 2026-01-22 | $25.21 | $25.29 | $24.48 | $24.91 | 8.2M |
| 2026-01-21 | $24.22 | $24.77 | $24.15 | $24.30 | 4.8M |